华统股份 sz.002840
9.64
-1.43%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.15 | 11.18 | 10.79 | 10.84 | -3.21% | 2.51 | 3.65% |
| 2025-11-19 | 11.30 | 11.58 | 10.98 | 11.20 | -1.50% | 3.40 | 4.82% |
| 2025-11-18 | 11.74 | 11.85 | 11.20 | 11.37 | -4.05% | 4.37 | 6.08% |
| 2025-11-17 | 11.65 | 12.09 | 11.45 | 11.85 | +4.68% | 6.58 | 8.85% |
| 2025-11-14 | 11.19 | 11.55 | 11.19 | 11.32 | +0.80% | 2.06 | 2.88% |
| 2025-11-13 | 11.15 | 11.24 | 11.03 | 11.23 | +0.81% | 1.19 | 1.69% |
| 2025-11-12 | 11.36 | 11.36 | 11.12 | 11.14 | -2.28% | 1.69 | 2.40% |
| 2025-11-11 | 11.32 | 11.43 | 11.25 | 11.40 | +0.44% | 1.76 | 2.46% |
| 2025-11-10 | 11.19 | 11.42 | 11.07 | 11.35 | +0.44% | 2.02 | 2.85% |
| 2025-11-07 | 11.18 | 11.53 | 11.18 | 11.30 | -0.09% | 2.86 | 3.99% |
| 2025-11-06 | 11.01 | 11.57 | 10.96 | 11.31 | +2.08% | 2.65 | 3.75% |
| 2025-11-05 | 10.94 | 11.23 | 10.85 | 11.08 | +0.27% | 1.75 | 2.50% |
| 2025-11-04 | 10.81 | 11.25 | 10.78 | 11.05 | +1.84% | 1.78 | 2.56% |
| 2025-11-03 | 10.76 | 10.86 | 10.75 | 10.85 | +0.65% | 0.63 | 0.92% |
| 2025-10-31 | 10.72 | 10.85 | 10.72 | 10.78 | +0.09% | 0.76 | 1.12% |
| 2025-10-30 | 10.94 | 10.97 | 10.75 | 10.77 | -1.91% | 1.07 | 1.57% |
| 2025-10-29 | 11.02 | 11.15 | 10.90 | 10.98 | -1.79% | 1.46 | 2.11% |
| 2025-10-28 | 10.82 | 11.31 | 10.80 | 11.18 | +2.38% | 2.63 | 3.77% |
| 2025-10-27 | 10.71 | 11.11 | 10.70 | 10.92 | +1.96% | 1.55 | 2.25% |
| 2025-10-24 | 10.78 | 10.85 | 10.69 | 10.71 | +0.28% | 0.84 | 1.23% |